Northwest Natural Holding (NWN)
NYSE: NWN
· Real-Time Price · USD
40.05
-0.51 (-1.26%)
At close: Aug 18, 2025, 3:59 PM
40.36
0.77%
After-hours: Aug 18, 2025, 06:55 PM EDT
NWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 40.60 | 40.63 | 39.98 | 40.08 | 40.08 | -1.18% | 205,180 |
| Aug 15, 2025 | 40.83 | 40.93 | 40.30 | 40.56 | 40.56 | -0.66% | 364,521 |
| Aug 14, 2025 | 41.18 | 41.25 | 40.60 | 40.83 | 40.83 | -1.02% | 236,144 |
| Aug 13, 2025 | 40.97 | 41.35 | 40.77 | 41.25 | 41.25 | 1.05% | 235,200 |
| Aug 12, 2025 | 40.47 | 40.94 | 40.17 | 40.82 | 40.82 | 1.09% | 253,048 |
| Aug 11, 2025 | 40.08 | 40.54 | 39.98 | 40.38 | 40.38 | 1.03% | 272,200 |
| Aug 8, 2025 | 40.22 | 40.27 | 39.75 | 39.97 | 39.97 | -0.20% | 193,332 |
| Aug 7, 2025 | 39.68 | 40.20 | 39.63 | 40.05 | 40.05 | 0.83% | 225,843 |
| Aug 6, 2025 | 39.46 | 39.90 | 39.29 | 39.72 | 39.72 | 0.61% | 331,500 |
| Aug 5, 2025 | 40.72 | 40.72 | 39.33 | 39.48 | 39.48 | -1.79% | 346,447 |
| Aug 4, 2025 | 39.97 | 40.34 | 39.92 | 40.20 | 40.20 | 0.80% | 205,428 |
| Aug 1, 2025 | 40.19 | 40.19 | 39.78 | 39.88 | 39.88 | -0.10% | 261,400 |
| Jul 31, 2025 | 39.85 | 40.11 | 39.64 | 39.92 | 39.92 | -1.67% | 286,447 |
| Jul 30, 2025 | 40.76 | 41.10 | 40.52 | 40.60 | 40.11 | -0.05% | 233,000 |
| Jul 29, 2025 | 40.51 | 40.72 | 40.31 | 40.62 | 40.13 | 0.30% | 216,335 |
| Jul 28, 2025 | 40.70 | 41.00 | 40.40 | 40.50 | 40.01 | -0.88% | 338,702 |
| Jul 25, 2025 | 41.03 | 41.05 | 40.60 | 40.86 | 40.37 | 0.12% | 210,314 |
| Jul 24, 2025 | 41.31 | 41.48 | 40.81 | 40.81 | 40.32 | -1.43% | 274,426 |
| Jul 23, 2025 | 42.30 | 42.54 | 41.24 | 41.40 | 40.90 | -2.27% | 306,639 |
| Jul 22, 2025 | 42.32 | 43.13 | 42.32 | 42.36 | 41.85 | 0.36% | 401,200 |